Skip to main content

Graftech International Ltd (NY: EAF )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.890 6.890 6.575 6.732 941,147 -0.24(-3.39%)
May 28, 2020 7.205 7.254 6.875 6.968 917,418 -0.24(-3.28%)
May 27, 2020 6.998 7.244 6.752 7.205 1,469,399 +0.37(+5.47%)
May 26, 2020 6.615 6.969 6.615 6.831 931,692 +0.49(+7.75%)
May 22, 2020 6.546 6.551 6.173 6.340 785,954 -0.23(-3.44%)
May 21, 2020 6.575 6.811 6.507 6.566 900,893 -0.08(-1.18%)
May 20, 2020 6.467 6.816 6.467 6.644 1,102,893 +0.24(+3.68%)
May 19, 2020 6.467 6.782 6.256 6.408 1,200,410 -0.08(-1.21%)
May 18, 2020 5.956 6.546 5.917 6.487 1,744,897 +0.73(+12.63%)
May 15, 2020 5.652 5.819 5.465 5.760 2,491,755 -0.12(-2.01%)
May 14, 2020 5.848 6.163 5.666 5.878 3,221,293 -0.12(-1.97%)
May 13, 2020 6.153 6.271 5.887 5.996 1,759,145 -0.16(-2.56%)
May 12, 2020 6.664 6.792 6.128 6.153 2,186,400 -0.48(-7.26%)
May 11, 2020 7.087 7.106 6.585 6.634 1,483,683 -0.57(-7.91%)
May 08, 2020 6.772 7.263 6.684 7.205 1,475,864 +0.53(+7.95%)
May 07, 2020 6.585 6.929 6.536 6.674 1,666,236 +0.14(+2.11%)
May 06, 2020 7.008 7.273 6.428 6.536 4,652,820 -1.25(-16.04%)
May 05, 2020 7.794 8.109 7.735 7.784 1,457,103 +0.03(+0.38%)
May 04, 2020 7.647 7.834 7.470 7.755 1,046,935 -0.08(-1.00%)
May 01, 2020 7.784 7.834 7.568 7.834 1,162,500 -0.15(-1.85%)
Apr 30, 2020 8.256 8.354 7.912 7.981 790,253 -0.47(-5.58%)
Apr 29, 2020 8.060 8.576 8.055 8.453 1,205,553 +0.60(+7.63%)
Apr 28, 2020 7.637 7.961 7.578 7.853 1,202,816 +0.36(+4.86%)
Apr 27, 2020 7.293 7.647 7.254 7.490 1,336,456 +0.24(+3.25%)
Apr 24, 2020 7.391 7.440 6.949 7.254 1,488,582 +0.00(+0.00%)
Apr 23, 2020 7.106 7.499 7.106 7.254 911,586 +0.19(+2.64%)
Apr 22, 2020 7.165 7.234 6.890 7.067 849,154 +0.07(+0.98%)
Apr 21, 2020 6.959 7.082 6.693 6.998 1,229,347 -0.16(-2.20%)
Apr 20, 2020 7.126 7.529 7.008 7.155 1,221,050 -0.20(-2.67%)
Apr 17, 2020 7.529 7.716 7.273 7.352 1,186,511 +0.10(+1.35%)
Apr 16, 2020 7.067 7.273 6.792 7.254 1,727,451 +0.20(+2.79%)
Apr 15, 2020 7.666 7.853 6.978 7.057 1,610,123 -0.95(-11.90%)
Apr 14, 2020 8.345 8.492 7.893 8.010 2,509,108 -0.13(-1.57%)
Apr 13, 2020 8.512 8.531 7.902 8.138 962,140 -0.42(-4.94%)
Apr 09, 2020 8.413 9.052 8.359 8.561 1,118,242 +0.16(+1.87%)
Apr 08, 2020 7.863 8.531 7.794 8.404 1,821,107 +0.68(+8.78%)
Apr 07, 2020 7.863 8.138 7.676 7.725 1,387,835 +0.15(+1.95%)
Apr 06, 2020 7.244 7.657 7.028 7.578 1,603,749 +0.69(+9.99%)
Apr 03, 2020 7.263 7.401 6.821 6.890 1,713,533 -0.45(-6.16%)
Apr 02, 2020 7.116 7.873 7.096 7.342 1,393,604 +0.09(+1.22%)
Apr 01, 2020 7.598 7.794 7.175 7.254 1,392,656 -0.73(-9.11%)
Mar 31, 2020 8.187 8.276 7.647 7.981 3,037,895 -0.23(-2.75%)
Mar 30, 2020 8.069 8.374 7.725 8.207 3,406,988 +0.08(+0.97%)
Mar 27, 2020 7.765 8.354 7.647 8.128 2,017,231 -0.05(-0.60%)
Mar 26, 2020 7.490 8.227 6.998 8.178 2,360,923 +0.67(+8.90%)
Mar 25, 2020 7.372 7.775 7.106 7.509 2,371,717 +0.06(+0.79%)
Mar 24, 2020 6.546 7.578 6.546 7.450 3,345,802 +1.40(+23.05%)
Mar 23, 2020 6.625 6.939 5.907 6.055 1,862,102 -0.81(-11.75%)
Mar 20, 2020 8.069 8.109 6.507 6.861 3,004,940 -1.21(-14.98%)
Mar 19, 2020 8.237 8.787 7.853 8.069 2,354,872 -0.30(-3.64%)
Mar 18, 2020 7.372 8.384 6.851 8.374 3,226,636 +0.51(+6.50%)
Mar 17, 2020 6.595 8.158 6.467 7.863 3,906,285 +1.40(+21.58%)
Mar 16, 2020 5.701 6.634 5.612 6.467 2,234,665 +0.08(+1.23%)
Mar 13, 2020 6.605 6.605 5.851 6.389 2,004,819 +0.25(+4.00%)
Mar 12, 2020 6.497 6.575 5.799 6.143 2,874,611 -0.68(-9.94%)
Mar 11, 2020 7.205 7.263 6.733 6.821 2,908,409 -0.65(-8.68%)
Mar 10, 2020 7.470 7.701 7.096 7.470 3,648,794 +0.33(+4.68%)
Mar 09, 2020 6.910 7.244 6.782 7.136 3,941,951 -0.49(-6.44%)
Mar 06, 2020 7.598 7.883 7.440 7.627 1,998,104 -0.24(-3.00%)
Mar 05, 2020 7.952 8.020 7.755 7.863 1,841,289 -0.34(-4.19%)
Mar 04, 2020 8.207 8.296 7.902 8.207 1,893,252 +0.15(+1.83%)
Mar 03, 2020 8.404 8.679 7.927 8.060 3,325,932 -0.39(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.